Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Apr 30, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
Apr 29, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
Apr 26, 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
Apr 25, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
Apr 24, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Apr 23, 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
Apr 22, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
Apr 19, 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
Apr 18, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
Apr 17, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
Apr 16, 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
Apr 15, 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
Apr 12, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
Apr 11, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Apr 10, 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
Apr 09, 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
Apr 08, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
Apr 05, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
Apr 04, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Apr 03, 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
Apr 02, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
Apr 01, 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
Mar 28, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Mar 27, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
Mar 26, 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
Mar 25, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
Mar 22, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Mar 21, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
Mar 20, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
Mar 19, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Mar 18, 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
Mar 15, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
Mar 14, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Mar 13, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 12, 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
Mar 11, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Mar 08, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
Mar 07, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Mar 06, 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
Mar 05, 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
Mar 04, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Mar 01, 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
Feb 29, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
Feb 28, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
Feb 27, 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
Feb 26, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Feb 23, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
Feb 22, 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
Feb 21, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
Feb 20, 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
Feb 16, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
Feb 15, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
Feb 14, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
Feb 13, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
Feb 12, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
Feb 09, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
Feb 08, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
Feb 07, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
Feb 06, 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
Feb 05, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
Feb 02, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
Feb 01, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
Jan 31, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
Jan 30, 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
Jan 29, 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
Jan 26, 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
Jan 25, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
Jan 24, 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
Jan 23, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
Jan 22, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
Jan 19, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
Jan 18, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
Jan 17, 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
Jan 16, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
Jan 12, 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
Jan 11, 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
Jan 10, 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
Jan 09, 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
Jan 08, 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
Jan 05, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
Jan 04, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
Jan 03, 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
Jan 02, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
Dec 29, 2023 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
Dec 28, 2023 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
Dec 27, 2023 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
Dec 26, 2023 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
Dec 22, 2023 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
Dec 21, 2023 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
Dec 20, 2023 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
Dec 19, 2023 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
Dec 18, 2023 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
Dec 15, 2023 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
Dec 15, 2023 | 1.125 Dividend | |||||
Dec 15, 2023 | 0.832 Capital Gain | |||||
Dec 14, 2023 | 103.17 | 103.17 | 103.17 | 103.17 | 101.21 | - |
Dec 13, 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 99.75 | - |
Dec 12, 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 98.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |